Indicators

Sci Engineered Materials Inc (OP: SCIA )

5.450 +0.250 (+4.81%)

Streaming Delayed Price Updated: 9:38 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	3.445	3.450	3.440	3.440	750	-0.60(-14.85%)
Dec 28, 2021		4.040	4.040	4.040	0	+0.79(+24.31%)
Dec 27, 2021	3.600	3.795	3.250	3.250	4,954	-0.35(-9.72%)
Dec 23, 2021	3.600	3.600	3.600	3.600	280	+0.00(+0.00%)
Dec 22, 2021	3.600	3.600	3.600	3.600	350	-0.15(-4.00%)
Dec 21, 2021	3.600	3.750	3.550	3.750	4,221	+0.03(+0.81%)
Dec 20, 2021	3.730	3.730	3.720	3.720	253	-0.00(-0.13%)
Dec 17, 2021	3.850	3.850	3.725	3.725	500	-0.02(-0.67%)
Dec 16, 2021	3.750	3.750	3.750	3.750	1,099	+0.00(+0.00%)
Dec 15, 2021	4.000	4.000	3.750	3.750	2,601	-0.12(-3.10%)
Dec 14, 2021	3.935	4.000	3.870	3.870	2,715	-0.13(-3.25%)
Dec 13, 2021	4.000	4.000	4.000	4.000	1,311	+0.13(+3.36%)
Dec 10, 2021	3.935	4.000	3.870	3.870	4,100	-0.13(-3.25%)
Dec 09, 2021	3.935	4.000	3.935	4.000	1,503	+0.00(+0.00%)
Dec 08, 2021	4.010	4.010	4.000	4.000	3,500	+0.00(+0.00%)
Dec 07, 2021	3.600	4.270	3.520	4.000	8,831	+0.35(+9.59%)
Dec 06, 2021	3.700	3.700	3.650	3.650	1,401	-0.16(-4.20%)
Dec 03, 2021	3.750	3.900	3.520	3.810	5,037	-0.19(-4.75%)
Dec 02, 2021	3.550	4.000	3.550	4.000	3,615	+0.29(+7.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.